Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.77 | 19.90 | 19.12 | 19.36 | 4,549,621 | -0.56(-2.83%) |
Nov 27, 2020 | 20.04 | 20.62 | 19.72 | 19.93 | 3,843,151 | +0.11(+0.54%) |
Nov 25, 2020 | 20.12 | 20.28 | 19.71 | 19.82 | 5,555,535 | -0.44(-2.16%) |
Nov 24, 2020 | 19.69 | 20.43 | 19.48 | 20.26 | 7,585,007 | +0.98(+5.10%) |
Nov 23, 2020 | 18.78 | 19.54 | 18.72 | 19.28 | 7,592,208 | +0.96(+5.26%) |
Nov 20, 2020 | 18.38 | 18.71 | 18.10 | 18.31 | 4,881,455 | -0.11(-0.58%) |
Nov 19, 2020 | 17.81 | 18.48 | 17.70 | 18.42 | 5,154,395 | +0.58(+3.27%) |
Nov 18, 2020 | 17.81 | 18.34 | 17.81 | 17.84 | 6,426,986 | +0.06(+0.33%) |
Nov 17, 2020 | 16.90 | 17.81 | 16.65 | 17.78 | 5,593,282 | +0.59(+3.45%) |
Nov 16, 2020 | 16.75 | 17.18 | 16.31 | 17.18 | 6,744,450 | +1.06(+6.58%) |
Nov 13, 2020 | 15.49 | 16.18 | 15.43 | 16.12 | 5,199,020 | +0.92(+6.08%) |
Nov 12, 2020 | 15.07 | 15.67 | 14.75 | 15.20 | 5,228,479 | -0.26(-1.70%) |
Nov 11, 2020 | 15.77 | 15.90 | 15.26 | 15.46 | 5,940,418 | -0.10(-0.63%) |
Nov 10, 2020 | 15.47 | 15.72 | 15.09 | 15.56 | 4,977,729 | +0.25(+1.65%) |
Nov 09, 2020 | 15.18 | 15.74 | 14.70 | 15.31 | 8,604,688 | +1.26(+8.93%) |
Nov 06, 2020 | 13.91 | 14.15 | 13.62 | 14.05 | 4,373,660 | +0.38(+2.78%) |
Nov 05, 2020 | 12.95 | 13.91 | 12.95 | 13.67 | 5,889,020 | +0.84(+6.52%) |
Nov 04, 2020 | 13.28 | 13.28 | 12.51 | 12.83 | 6,287,433 | -0.62(-4.63%) |
Nov 03, 2020 | 13.56 | 13.75 | 13.32 | 13.46 | 4,823,765 | +0.21(+1.62%) |
Nov 02, 2020 | 12.76 | 13.33 | 12.68 | 13.24 | 5,071,710 | +0.67(+5.34%) |
Oct 30, 2020 | 12.36 | 12.68 | 12.27 | 12.57 | 4,109,125 | +0.17(+1.33%) |
Oct 29, 2020 | 11.88 | 12.45 | 11.82 | 12.41 | 5,776,151 | +0.38(+3.16%) |
Oct 28, 2020 | 12.16 | 12.29 | 12.02 | 12.03 | 4,470,083 | -0.65(-5.14%) |
Oct 27, 2020 | 12.58 | 12.86 | 12.43 | 12.68 | 3,921,226 | +0.03(+0.23%) |
Oct 26, 2020 | 12.90 | 13.01 | 12.52 | 12.65 | 3,740,987 | -0.46(-3.49%) |
Oct 23, 2020 | 13.43 | 13.76 | 13.11 | 13.11 | 5,454,408 | -0.18(-1.39%) |
Oct 22, 2020 | 12.92 | 13.30 | 12.67 | 13.29 | 5,515,447 | +0.33(+2.55%) |
Oct 21, 2020 | 12.48 | 13.23 | 12.45 | 12.96 | 7,519,979 | +0.51(+4.06%) |
Oct 20, 2020 | 12.55 | 12.75 | 12.40 | 12.45 | 4,666,860 | +0.17(+1.35%) |
Oct 19, 2020 | 12.31 | 12.86 | 12.27 | 12.29 | 6,850,273 | +0.01(+0.08%) |
Oct 16, 2020 | 11.98 | 12.32 | 11.71 | 12.28 | 5,527,068 | +0.31(+2.60%) |
Oct 15, 2020 | 11.14 | 12.10 | 11.10 | 11.97 | 13,837,601 | -0.68(-5.38%) |
Oct 14, 2020 | 12.45 | 12.79 | 12.37 | 12.65 | 7,660,029 | +0.27(+2.20%) |
Oct 13, 2020 | 12.10 | 12.48 | 12.03 | 12.38 | 6,093,889 | +0.13(+1.03%) |
Oct 12, 2020 | 12.25 | 12.31 | 12.02 | 12.25 | 5,238,858 | +0.07(+0.56%) |
Oct 09, 2020 | 12.59 | 12.62 | 11.92 | 12.18 | 8,673,941 | -0.20(-1.65%) |
Oct 08, 2020 | 12.11 | 12.40 | 12.05 | 12.39 | 5,007,903 | +0.48(+4.00%) |
Oct 07, 2020 | 11.64 | 11.97 | 11.64 | 11.91 | 4,030,590 | +0.55(+4.88%) |
Oct 06, 2020 | 11.78 | 12.13 | 11.35 | 11.36 | 7,225,503 | -0.25(-2.18%) |
Oct 05, 2020 | 11.72 | 11.84 | 11.52 | 11.61 | 5,535,062 | +0.11(+0.93%) |
Oct 02, 2020 | 10.72 | 11.63 | 10.68 | 11.50 | 5,756,146 | +0.42(+3.78%) |
Oct 01, 2020 | 11.37 | 11.56 | 10.99 | 11.08 | 6,276,619 | -0.23(-2.06%) |
Sep 30, 2020 | 11.37 | 11.77 | 11.25 | 11.32 | 5,663,138 | -0.04(-0.34%) |
Sep 29, 2020 | 11.85 | 11.85 | 11.24 | 11.36 | 5,315,593 | -0.55(-4.66%) |
Sep 28, 2020 | 11.51 | 12.00 | 11.50 | 11.91 | 5,262,131 | +0.67(+5.97%) |
Sep 25, 2020 | 11.19 | 11.44 | 11.00 | 11.24 | 6,361,986 | -0.15(-1.28%) |
Sep 24, 2020 | 11.35 | 11.59 | 11.08 | 11.38 | 4,024,813 | +0.06(+0.51%) |
Sep 23, 2020 | 11.69 | 12.06 | 11.26 | 11.33 | 5,562,800 | -0.55(-4.67%) |
Sep 22, 2020 | 12.03 | 12.09 | 11.57 | 11.88 | 5,049,275 | -0.09(-0.73%) |
Sep 21, 2020 | 12.61 | 12.74 | 11.66 | 11.97 | 7,262,870 | -0.99(-7.66%) |
Sep 18, 2020 | 13.13 | 13.43 | 12.94 | 12.96 | 7,948,782 | -0.13(-0.97%) |
Sep 17, 2020 | 13.24 | 13.27 | 12.85 | 13.09 | 7,681,814 | -0.44(-3.24%) |
Sep 16, 2020 | 13.54 | 13.70 | 13.33 | 13.53 | 5,740,747 | +0.12(+0.87%) |
Sep 15, 2020 | 13.82 | 14.00 | 13.41 | 13.41 | 5,493,965 | -0.26(-1.92%) |
Sep 14, 2020 | 13.81 | 13.84 | 13.50 | 13.67 | 2,766,164 | +0.07(+0.50%) |
Sep 11, 2020 | 13.52 | 13.89 | 13.31 | 13.60 | 4,334,298 | +0.19(+1.45%) |
Sep 10, 2020 | 13.77 | 13.95 | 13.36 | 13.41 | 4,316,663 | -0.35(-2.55%) |
Sep 09, 2020 | 13.93 | 14.01 | 13.67 | 13.76 | 3,169,430 | -0.09(-0.63%) |
Sep 08, 2020 | 13.85 | 14.17 | 13.32 | 13.85 | 5,037,270 | -0.17(-1.18%) |
Sep 04, 2020 | 14.13 | 14.27 | 13.53 | 14.01 | 4,038,521 | +0.17(+1.19%) |
Sep 03, 2020 | 14.14 | 14.38 | 13.63 | 13.85 | 4,033,694 | -0.43(-3.00%) |
Sep 02, 2020 | 14.33 | 14.47 | 14.02 | 14.27 | 5,846,360 | -0.41(-2.78%) |